DREAMTECH Co., Ltd. (192650.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 11:42AM KST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 8,910.00 | 8,940.00 | 8,800.00 | 8,830.00 | 8,830.00 | 80,504 |
| 25 June 2024 | 8,750.00 | 8,990.00 | 8,750.00 | 8,910.00 | 8,910.00 | 190,416 |
| 24 June 2024 | 8,950.00 | 8,980.00 | 8,790.00 | 8,810.00 | 8,810.00 | 279,000 |
| 21 June 2024 | 9,050.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,950.00 | 298,131 |
| 20 June 2024 | 9,150.00 | 9,180.00 | 9,050.00 | 9,050.00 | 9,050.00 | 230,429 |
| 19 June 2024 | 9,090.00 | 9,170.00 | 9,030.00 | 9,150.00 | 9,150.00 | 238,821 |
| 18 June 2024 | 9,250.00 | 9,320.00 | 9,000.00 | 9,090.00 | 9,090.00 | 246,423 |
| 17 June 2024 | 9,220.00 | 9,320.00 | 9,110.00 | 9,250.00 | 9,250.00 | 118,895 |
| 14 June 2024 | 9,400.00 | 9,400.00 | 9,200.00 | 9,250.00 | 9,250.00 | 193,647 |
| 13 June 2024 | 9,510.00 | 9,510.00 | 9,330.00 | 9,330.00 | 9,330.00 | 177,646 |
| 12 June 2024 | 9,420.00 | 9,570.00 | 9,340.00 | 9,440.00 | 9,440.00 | 228,181 |
| 11 June 2024 | 9,430.00 | 9,550.00 | 9,360.00 | 9,420.00 | 9,420.00 | 198,412 |
| 10 June 2024 | 9,220.00 | 9,400.00 | 9,090.00 | 9,400.00 | 9,400.00 | 217,998 |
| 07 June 2024 | 9,260.00 | 9,390.00 | 9,220.00 | 9,250.00 | 9,250.00 | 141,558 |
| 05 June 2024 | 9,440.00 | 9,440.00 | 9,200.00 | 9,260.00 | 9,260.00 | 169,249 |
| 04 June 2024 | 9,170.00 | 9,360.00 | 9,140.00 | 9,320.00 | 9,320.00 | 291,193 |
| 03 June 2024 | 9,040.00 | 9,190.00 | 8,980.00 | 9,190.00 | 9,190.00 | 307,292 |
| 31 May 2024 | 9,030.00 | 9,310.00 | 8,970.00 | 9,030.00 | 9,030.00 | 547,456 |
| 30 May 2024 | 9,210.00 | 9,210.00 | 8,990.00 | 9,000.00 | 9,000.00 | 362,126 |
| 29 May 2024 | 9,260.00 | 9,430.00 | 9,170.00 | 9,170.00 | 9,170.00 | 383,751 |
| 28 May 2024 | 9,230.00 | 9,390.00 | 9,110.00 | 9,260.00 | 9,260.00 | 366,228 |
| 27 May 2024 | 9,390.00 | 9,400.00 | 9,160.00 | 9,230.00 | 9,230.00 | 303,421 |
| 24 May 2024 | 9,510.00 | 9,550.00 | 9,350.00 | 9,380.00 | 9,380.00 | 205,520 |
| 23 May 2024 | 9,570.00 | 9,630.00 | 9,480.00 | 9,560.00 | 9,560.00 | 210,306 |
| 22 May 2024 | 9,750.00 | 9,830.00 | 9,580.00 | 9,580.00 | 9,580.00 | 195,745 |
| 21 May 2024 | 9,710.00 | 9,820.00 | 9,670.00 | 9,740.00 | 9,740.00 | 169,586 |
| 20 May 2024 | 9,940.00 | 9,950.00 | 9,660.00 | 9,760.00 | 9,760.00 | 325,129 |
| 17 May 2024 | 10,190.00 | 10,290.00 | 9,890.00 | 9,900.00 | 9,900.00 | 467,365 |
| 16 May 2024 | 9,950.00 | 10,910.00 | 9,660.00 | 10,220.00 | 10,220.00 | 1,499,649 |
| 14 May 2024 | 9,890.00 | 10,020.00 | 9,890.00 | 9,900.00 | 9,900.00 | 291,719 |
| 13 May 2024 | 10,160.00 | 10,170.00 | 9,880.00 | 9,960.00 | 9,960.00 | 211,697 |
| 10 May 2024 | 10,270.00 | 10,290.00 | 10,070.00 | 10,150.00 | 10,150.00 | 198,654 |
| 09 May 2024 | 10,210.00 | 10,310.00 | 10,160.00 | 10,240.00 | 10,240.00 | 181,288 |
| 08 May 2024 | 10,190.00 | 10,220.00 | 10,080.00 | 10,210.00 | 10,210.00 | 164,898 |
| 07 May 2024 | 10,200.00 | 10,260.00 | 10,060.00 | 10,140.00 | 10,140.00 | 275,747 |
| 03 May 2024 | 10,080.00 | 10,230.00 | 9,930.00 | 10,130.00 | 10,130.00 | 316,067 |
| 02 May 2024 | 9,440.00 | 10,190.00 | 9,410.00 | 10,030.00 | 10,030.00 | 1,216,193 |
| 30 Apr 2024 | 9,430.00 | 9,600.00 | 9,300.00 | 9,450.00 | 9,450.00 | 460,436 |
| 29 Apr 2024 | 9,210.00 | 9,430.00 | 9,190.00 | 9,430.00 | 9,430.00 | 261,236 |
| 26 Apr 2024 | 9,090.00 | 9,300.00 | 9,090.00 | 9,130.00 | 9,130.00 | 248,761 |
| 25 Apr 2024 | 9,060.00 | 9,140.00 | 9,010.00 | 9,090.00 | 9,090.00 | 215,501 |
| 24 Apr 2024 | 9,020.00 | 9,210.00 | 9,000.00 | 9,140.00 | 9,140.00 | 238,764 |
| 23 Apr 2024 | 9,140.00 | 9,230.00 | 8,950.00 | 9,000.00 | 9,000.00 | 299,985 |
| 22 Apr 2024 | 9,140.00 | 9,190.00 | 9,000.00 | 9,090.00 | 9,090.00 | 337,435 |
| 19 Apr 2024 | 9,440.00 | 9,460.00 | 8,950.00 | 9,140.00 | 9,140.00 | 376,460 |
| 18 Apr 2024 | 9,220.00 | 9,490.00 | 9,190.00 | 9,470.00 | 9,470.00 | 286,673 |
| 17 Apr 2024 | 9,350.00 | 9,500.00 | 9,140.00 | 9,290.00 | 9,290.00 | 435,073 |
| 16 Apr 2024 | 9,550.00 | 9,550.00 | 9,290.00 | 9,350.00 | 9,350.00 | 339,944 |
| 15 Apr 2024 | 9,620.00 | 9,620.00 | 9,400.00 | 9,550.00 | 9,550.00 | 291,392 |
| 12 Apr 2024 | 9,770.00 | 9,860.00 | 9,610.00 | 9,690.00 | 9,690.00 | 302,399 |
| 11 Apr 2024 | 9,820.00 | 9,840.00 | 9,630.00 | 9,740.00 | 9,740.00 | 337,362 |
| 09 Apr 2024 | 9,990.00 | 10,020.00 | 9,850.00 | 9,850.00 | 9,850.00 | 305,536 |
| 08 Apr 2024 | 10,020.00 | 10,110.00 | 9,900.00 | 9,980.00 | 9,980.00 | 267,632 |
| 05 Apr 2024 | 10,120.00 | 10,210.00 | 9,890.00 | 10,020.00 | 10,020.00 | 601,659 |
| 04 Apr 2024 | 10,190.00 | 10,390.00 | 10,190.00 | 10,310.00 | 10,310.00 | 281,244 |
| 03 Apr 2024 | 10,400.00 | 10,490.00 | 10,110.00 | 10,180.00 | 10,180.00 | 395,167 |
| 02 Apr 2024 | 10,970.00 | 10,970.00 | 10,470.00 | 10,480.00 | 10,480.00 | 581,193 |
| 01 Apr 2024 | 10,900.00 | 11,050.00 | 10,840.00 | 10,930.00 | 10,930.00 | 207,576 |
| 29 Mar 2024 | 10,860.00 | 10,930.00 | 10,730.00 | 10,850.00 | 10,850.00 | 188,077 |
| 28 Mar 2024 | 10,800.00 | 10,820.00 | 10,690.00 | 10,710.00 | 10,710.00 | 246,126 |
| 27 Mar 2024 | 10,800.00 | 10,900.00 | 10,740.00 | 10,820.00 | 10,820.00 | 213,658 |
| 26 Mar 2024 | 10,610.00 | 11,030.00 | 10,610.00 | 10,800.00 | 10,800.00 | 287,234 |
| 25 Mar 2024 | 10,760.00 | 10,810.00 | 10,600.00 | 10,620.00 | 10,620.00 | 243,958 |
| 22 Mar 2024 | 10,950.00 | 10,990.00 | 10,760.00 | 10,770.00 | 10,770.00 | 294,268 |
| 21 Mar 2024 | 11,060.00 | 11,080.00 | 10,780.00 | 10,930.00 | 10,930.00 | 351,173 |
| 20 Mar 2024 | 11,110.00 | 11,250.00 | 10,950.00 | 11,010.00 | 11,010.00 | 339,525 |
| 19 Mar 2024 | 11,000.00 | 11,240.00 | 10,860.00 | 11,080.00 | 11,080.00 | 316,259 |
| 18 Mar 2024 | 10,870.00 | 11,140.00 | 10,670.00 | 10,950.00 | 10,950.00 | 361,468 |
| 15 Mar 2024 | 10,760.00 | 10,950.00 | 10,650.00 | 10,860.00 | 10,860.00 | 334,990 |
| 14 Mar 2024 | 10,910.00 | 10,990.00 | 10,660.00 | 10,760.00 | 10,760.00 | 403,852 |
| 13 Mar 2024 | 11,200.00 | 11,260.00 | 10,650.00 | 10,910.00 | 10,910.00 | 795,408 |
| 12 Mar 2024 | 11,120.00 | 11,290.00 | 10,930.00 | 11,140.00 | 11,140.00 | 618,286 |
| 11 Mar 2024 | 10,500.00 | 11,690.00 | 10,500.00 | 11,140.00 | 11,140.00 | 2,255,876 |
| 08 Mar 2024 | 10,480.00 | 10,600.00 | 10,380.00 | 10,480.00 | 10,480.00 | 259,967 |
| 07 Mar 2024 | 10,700.00 | 10,950.00 | 10,360.00 | 10,380.00 | 10,380.00 | 488,460 |
| 06 Mar 2024 | 10,720.00 | 11,010.00 | 10,630.00 | 10,750.00 | 10,750.00 | 323,593 |
| 05 Mar 2024 | 10,580.00 | 10,800.00 | 10,340.00 | 10,800.00 | 10,800.00 | 454,545 |
| 04 Mar 2024 | 11,020.00 | 11,140.00 | 10,560.00 | 10,560.00 | 10,560.00 | 735,145 |
| 29 Feb 2024 | 10,730.00 | 11,140.00 | 10,500.00 | 11,010.00 | 11,010.00 | 850,561 |
| 28 Feb 2024 | 10,800.00 | 10,920.00 | 10,760.00 | 10,790.00 | 10,790.00 | 295,151 |
| 27 Feb 2024 | 11,150.00 | 11,170.00 | 10,760.00 | 10,830.00 | 10,830.00 | 421,312 |
| 26 Feb 2024 | 10,830.00 | 11,300.00 | 10,830.00 | 11,000.00 | 11,000.00 | 626,015 |
| 23 Feb 2024 | 11,060.00 | 11,130.00 | 10,750.00 | 10,790.00 | 10,790.00 | 521,298 |
| 22 Feb 2024 | 11,080.00 | 11,260.00 | 10,830.00 | 11,040.00 | 11,040.00 | 563,591 |
| 21 Feb 2024 | 10,800.00 | 11,120.00 | 10,800.00 | 10,980.00 | 10,980.00 | 519,501 |
| 20 Feb 2024 | 11,220.00 | 11,300.00 | 10,880.00 | 10,890.00 | 10,890.00 | 837,655 |
| 19 Feb 2024 | 11,500.00 | 11,510.00 | 11,120.00 | 11,220.00 | 11,220.00 | 653,822 |
| 16 Feb 2024 | 11,980.00 | 11,980.00 | 11,300.00 | 11,560.00 | 11,560.00 | 979,330 |
| 15 Feb 2024 | 12,300.00 | 12,310.00 | 11,970.00 | 12,090.00 | 12,090.00 | 362,894 |
| 14 Feb 2024 | 11,720.00 | 12,240.00 | 11,650.00 | 12,170.00 | 12,170.00 | 293,695 |
| 13 Feb 2024 | 11,750.00 | 12,030.00 | 11,720.00 | 11,950.00 | 11,950.00 | 331,643 |
| 08 Feb 2024 | 11,580.00 | 11,800.00 | 11,480.00 | 11,630.00 | 11,630.00 | 279,982 |
| 07 Feb 2024 | 11,800.00 | 11,910.00 | 11,410.00 | 11,500.00 | 11,500.00 | 538,721 |
| 06 Feb 2024 | 11,170.00 | 11,880.00 | 11,070.00 | 11,850.00 | 11,850.00 | 585,182 |
| 05 Feb 2024 | 11,410.00 | 11,470.00 | 11,130.00 | 11,170.00 | 11,170.00 | 410,475 |
| 02 Feb 2024 | 11,110.00 | 11,700.00 | 11,110.00 | 11,330.00 | 11,330.00 | 576,714 |
| 01 Feb 2024 | 11,670.00 | 11,670.00 | 10,760.00 | 11,080.00 | 11,080.00 | 1,309,838 |
| 31 Jan 2024 | 12,600.00 | 12,630.00 | 11,640.00 | 11,650.00 | 11,650.00 | 946,170 |
| 30 Jan 2024 | 12,540.00 | 12,760.00 | 12,230.00 | 12,610.00 | 12,610.00 | 849,846 |
| 29 Jan 2024 | 13,300.00 | 13,650.00 | 12,450.00 | 12,490.00 | 12,490.00 | 1,680,354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.